FHBBX - Federated High-Income Bond Fund Class B Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20197.447.447.447.447.44-
Sep 16, 20197.437.437.437.437.43-
Sep 13, 20197.427.427.427.427.42-
Sep 12, 20197.427.427.427.427.42-
Sep 11, 20197.417.417.417.417.41-
Sep 10, 20197.417.417.417.417.41-
Sep 10, 20190.028 Dividend
Sep 09, 20197.447.447.447.447.41-
Sep 06, 20197.437.437.437.437.40-
Sep 05, 20197.427.427.427.427.39-
Sep 04, 20197.417.417.417.417.38-
Sep 03, 20197.407.407.407.407.37-
Aug 30, 20197.427.427.427.427.39-
Aug 29, 20197.417.417.417.417.38-
Aug 28, 20197.407.407.407.407.37-
Aug 27, 20197.397.397.397.397.36-
Aug 26, 20197.397.397.397.397.36-
Aug 23, 20197.387.387.387.387.35-
Aug 22, 20197.397.397.397.397.36-
Aug 21, 20197.387.387.387.387.35-
Aug 20, 20197.367.367.367.367.33-
Aug 19, 20197.357.357.357.357.32-
Aug 16, 20197.337.337.337.337.30-
Aug 15, 20197.327.327.327.327.29-
Aug 14, 20197.317.317.317.317.28-
Aug 13, 20197.357.357.357.357.32-
Aug 12, 20197.347.347.347.347.31-
Aug 12, 20190.028 Dividend
Aug 09, 20197.377.377.377.377.31-
Aug 08, 20197.387.387.387.387.32-
Aug 07, 20197.347.347.347.347.28-
Aug 06, 20197.367.367.367.367.30-
Aug 05, 20197.357.357.357.357.29-
Aug 02, 20197.407.407.407.407.34-
Aug 01, 20197.427.427.427.427.36-
Jul 31, 20197.437.437.437.437.37-
Jul 30, 20197.427.427.427.427.36-
Jul 29, 20197.437.437.437.437.37-
Jul 26, 20197.437.437.437.437.37-
Jul 25, 20197.417.417.417.417.35-
Jul 24, 20197.417.417.417.417.35-
Jul 23, 20197.407.407.407.407.34-
Jul 22, 20197.397.397.397.397.33-
Jul 19, 20197.397.397.397.397.33-
Jul 18, 20197.387.387.387.387.32-
Jul 17, 20197.407.407.407.407.34-
Jul 16, 20197.407.407.407.407.34-
Jul 15, 20197.407.407.407.407.34-
Jul 12, 20197.407.407.407.407.34-
Jul 11, 20197.407.407.407.407.34-
Jul 10, 20197.417.417.417.417.35-
Jul 10, 20190.029 Dividend
Jul 09, 20197.437.437.437.437.35-
Jul 08, 20197.447.447.447.447.36-
Jul 05, 20197.447.447.447.447.36-
Jul 03, 20197.457.457.457.457.36-
Jul 02, 20197.447.447.447.447.36-
Jul 01, 20197.447.447.447.447.36-
Jun 28, 20197.437.437.437.437.35-
Jun 27, 20197.427.427.427.427.34-
Jun 26, 20197.427.427.427.427.34-
Jun 25, 20197.437.437.437.437.35-
Jun 24, 20197.447.447.447.447.36-
Jun 21, 20197.447.447.447.447.36-
Jun 20, 20197.447.447.447.447.36-
Jun 19, 20197.407.407.407.407.32-
Jun 18, 20197.407.407.407.407.32-
Jun 17, 20197.377.377.377.377.29-
Jun 14, 20197.377.377.377.377.29-
Jun 13, 20197.387.387.387.387.30-
Jun 12, 20197.377.377.377.377.29-
Jun 11, 20197.387.387.387.387.30-
Jun 10, 20197.377.377.377.377.29-
Jun 10, 20190.027 Dividend
Jun 07, 20197.387.387.387.387.27-
Jun 06, 20197.357.357.357.357.24-
Jun 05, 20197.347.347.347.347.23-
Jun 04, 20197.337.337.337.337.22-
Jun 03, 20197.307.307.307.307.19-
May 31, 20197.307.307.307.307.19-
May 30, 20197.337.337.337.337.22-
May 29, 20197.327.327.327.327.21-
May 28, 20197.357.357.357.357.24-
May 24, 20197.357.357.357.357.24-
May 23, 20197.347.347.347.347.23-
May 22, 20197.367.367.367.367.25-
May 21, 20197.377.377.377.377.26-
May 20, 20197.357.357.357.357.24-
May 17, 20197.367.367.367.367.25-
May 16, 20197.367.367.367.367.25-
May 15, 20197.347.347.347.347.23-
May 14, 20197.347.347.347.347.23-
May 13, 20197.337.337.337.337.22-
May 10, 20197.367.367.367.367.25-
May 10, 20190.028 Dividend
May 09, 20197.397.397.397.397.25-
May 08, 20197.407.407.407.407.26-
May 07, 20197.407.407.407.407.26-
May 06, 20197.427.427.427.427.28-
May 03, 20197.437.437.437.437.29-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...